锦富技术 sz.300128
8.08
+3.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.83 | 8.32 | 7.81 | 8.17 | +4.21% | 7.75 | 7.38% |
| 2026-01-15 | 7.79 | 7.98 | 7.76 | 7.84 | +0.26% | 3.90 | 3.81% |
| 2026-01-14 | 7.74 | 8.07 | 7.71 | 7.82 | -0.64% | 6.11 | 5.98% |
| 2026-01-13 | 7.68 | 8.17 | 7.64 | 7.87 | +2.34% | 7.50 | 7.28% |
| 2026-01-12 | 7.60 | 7.80 | 7.58 | 7.69 | +1.59% | 5.24 | 5.25% |
| 2026-01-09 | 7.52 | 7.65 | 7.49 | 7.57 | -0.26% | 3.14 | 3.21% |
| 2026-01-08 | 7.60 | 7.70 | 7.54 | 7.59 | -1.30% | 4.03 | 4.08% |
| 2026-01-07 | 7.32 | 7.77 | 7.31 | 7.69 | +5.20% | 6.09 | 6.22% |
| 2026-01-06 | 7.26 | 7.44 | 7.26 | 7.31 | +0.27% | 2.71 | 2.85% |
| 2026-01-05 | 7.25 | 7.33 | 7.17 | 7.29 | -0.14% | 2.61 | 2.77% |
| 2025-12-31 | 7.30 | 7.32 | 7.13 | 7.30 | +0.27% | 2.62 | 2.80% |
| 2025-12-30 | 7.25 | 7.37 | 7.15 | 7.28 | 0.00% | 2.54 | 2.68% |
| 2025-12-29 | 7.55 | 7.55 | 7.23 | 7.28 | -4.46% | 5.02 | 5.26% |
| 2025-12-26 | 7.87 | 7.90 | 7.58 | 7.62 | -3.30% | 5.38 | 5.39% |
| 2025-12-25 | 7.86 | 7.90 | 7.71 | 7.88 | -0.13% | 4.02 | 3.96% |
| 2025-12-24 | 7.96 | 8.05 | 7.80 | 7.89 | -2.59% | 6.65 | 6.48% |
| 2025-12-23 | 7.89 | 8.32 | 7.68 | 8.10 | +3.05% | 9.07 | 8.75% |
| 2025-12-22 | 7.82 | 8.04 | 7.76 | 7.86 | +1.81% | 5.61 | 5.47% |
| 2025-12-19 | 7.89 | 7.90 | 7.64 | 7.72 | -1.28% | 5.38 | 5.34% |
| 2025-12-18 | 8.02 | 8.18 | 7.81 | 7.82 | -3.46% | 9.12 | 8.83% |